40,500€
-1,70%
Echtzeit-Aktienkurs Allegiant Travel Company
Bid:
Ask:
Aktienkurse zur Allegiant Travel Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 41,30 | 41,50 | 40,10 | 40,70 | -1,21% | - |
| 24.04.2025 | 40,30 | 41,30 | 38,60 | 41,20 | 2,23% | - |
| 23.04.2025 | 36,50 | 42,20 | 36,50 | 40,30 | 10,41% | - |
| 22.04.2025 | 38,80 | 38,80 | 34,70 | 36,50 | -6,17% | - |
| 17.04.2025 | 38,10 | 39,10 | 37,10 | 38,90 | 2,10% | - |
| 16.04.2025 | 40,70 | 40,70 | 37,30 | 38,10 | -4,99% | - |
| 15.04.2025 | 39,60 | 40,90 | 39,40 | 40,10 | 1,01% | - |
| 14.04.2025 | 41,50 | 43,60 | 39,30 | 39,70 | -2,93% | - |
| 11.04.2025 | 41,00 | 41,70 | 39,30 | 40,90 | -0,97% | - |
| 10.04.2025 | 45,90 | 47,30 | 40,10 | 41,30 | -10,41% | - |
| 09.04.2025 | 38,60 | 47,50 | 37,20 | 46,10 | 20,37% | - |
| 08.04.2025 | 42,40 | 44,40 | 38,10 | 38,30 | -9,03% | - |
| 07.04.2025 | 42,40 | 44,40 | 36,70 | 42,10 | -0,47% | - |
| 04.04.2025 | 44,10 | 44,10 | 39,60 | 42,30 | -4,08% | - |
| 03.04.2025 | 48,10 | 48,10 | 43,10 | 44,10 | -13,95% | - |
| 02.04.2025 | 47,10 | 51,75 | 46,50 | 51,25 | 9,28% | - |
| 01.04.2025 | 47,70 | 48,00 | 46,00 | 46,90 | -1,68% | - |
| 31.03.2025 | 49,10 | 49,20 | 46,00 | 47,70 | -3,05% | - |
| 28.03.2025 | 50,75 | 51,00 | 48,40 | 49,20 | -3,05% | - |
| 27.03.2025 | 51,75 | 52,50 | 50,05 | 50,75 | -2,87% | - |
| 26.03.2025 | 51,25 | 52,25 | 50,75 | 52,25 | 1,95% | - |
| 25.03.2025 | 51,75 | 53,00 | 50,50 | 51,25 | -0,97% | - |
| 24.03.2025 | 50,25 | 52,75 | 50,25 | 51,75 | 1,97% | - |
| 21.03.2025 | 48,60 | 50,75 | 47,50 | 50,75 | 4,21% | - |
| 20.03.2025 | 51,25 | 51,75 | 48,60 | 48,70 | -4,98% | - |
| 19.03.2025 | 48,00 | 51,75 | 47,90 | 51,25 | 7,22% | - |
| 18.03.2025 | 49,70 | 50,75 | 47,70 | 47,80 | -3,82% | - |
| 17.03.2025 | 49,70 | 50,30 | 47,40 | 49,70 | -0,20% | - |
| 14.03.2025 | 49,50 | 50,25 | 48,50 | 49,80 | 0,81% | - |
| 13.03.2025 | 50,25 | 50,75 | 48,10 | 49,40 | -1,69% | - |
| 12.03.2025 | 51,75 | 52,50 | 49,10 | 50,25 | -2,90% | - |
| 11.03.2025 | 50,15 | 53,25 | 49,00 | 51,75 | 2,48% | - |
| 10.03.2025 | 55,75 | 55,75 | 47,90 | 50,50 | -9,42% | 200,00 |
| 07.03.2025 | 58,25 | 58,25 | 54,25 | 55,75 | -3,46% | - |
| 06.03.2025 | 61,00 | 61,50 | 57,75 | 57,75 | -5,71% | - |
| 05.03.2025 | 59,25 | 61,75 | 57,75 | 61,25 | 2,51% | - |
| 04.03.2025 | 66,25 | 66,25 | 59,25 | 59,75 | -10,49% | - |
| 03.03.2025 | 70,75 | 70,75 | 66,25 | 66,75 | -5,65% | - |
| 28.02.2025 | 73,25 | 73,25 | 69,25 | 70,75 | -1,39% | - |
| 27.02.2025 | 72,75 | 74,50 | 69,75 | 71,75 | -2,05% | - |
| 26.02.2025 | 73,75 | 76,25 | 73,25 | 73,25 | -0,34% | - |
| 25.02.2025 | 77,75 | 78,25 | 72,75 | 73,50 | -5,47% | - |
| 24.02.2025 | 78,25 | 80,00 | 77,75 | 77,75 | -0,64% | - |
| 21.02.2025 | 81,75 | 84,50 | 76,25 | 78,25 | -4,86% | - |
| 20.02.2025 | 82,25 | 82,25 | 78,75 | 82,25 | 0,00% | - |
| 19.02.2025 | 81,00 | 83,25 | 79,50 | 82,25 | 1,23% | - |
| 18.02.2025 | 79,75 | 81,75 | 79,25 | 81,25 | 1,88% | - |
| 17.02.2025 | 79,25 | 79,75 | 79,25 | 79,75 | 0,63% | - |
| 14.02.2025 | 77,75 | 80,25 | 77,75 | 79,25 | 1,28% | - |
| 13.02.2025 | 82,75 | 82,75 | 77,25 | 78,25 | -4,28% | - |
| 12.02.2025 | 82,75 | 83,25 | 81,25 | 81,75 | -1,21% | - |
| 11.02.2025 | 85,75 | 87,25 | 82,25 | 82,75 | -4,06% | - |
| 10.02.2025 | 87,75 | 88,25 | 84,25 | 86,25 | -1,71% | - |
| 07.02.2025 | 86,00 | 90,25 | 84,75 | 87,75 | 2,93% | 50,00 |
| 06.02.2025 | 80,25 | 86,25 | 80,25 | 85,25 | 5,57% | - |
| 05.02.2025 | 92,25 | 94,75 | 77,25 | 80,75 | -15,22% | 25,00 |
| 04.02.2025 | 94,75 | 97,75 | 93,75 | 95,25 | 0,00% | - |
| 03.02.2025 | 98,00 | 99,25 | 94,75 | 95,25 | -3,05% | 20,00 |
| 31.01.2025 | 99,75 | 103,50 | 98,25 | 98,25 | -1,50% | - |
| 30.01.2025 | 100,50 | 101,50 | 98,50 | 99,75 | 0,50% | - |
| 29.01.2025 | 98,75 | 100,50 | 98,00 | 99,25 | 0,51% | - |
| 28.01.2025 | 99,25 | 100,50 | 97,00 | 98,75 | -0,50% | - |
| 27.01.2025 | 97,75 | 101,50 | 95,75 | 99,25 | 1,02% | - |
| 24.01.2025 | 97,75 | 98,75 | 95,75 | 98,25 | 0,51% | - |
| 23.01.2025 | 100,25 | 100,50 | 97,25 | 97,75 | -2,74% | - |
| 22.01.2025 | 101,50 | 102,50 | 99,25 | 100,50 | -0,99% | - |
| 21.01.2025 | 99,75 | 102,50 | 99,25 | 101,50 | 1,75% | - |
| 20.01.2025 | 99,75 | 100,25 | 99,25 | 99,75 | -0,50% | - |
| 17.01.2025 | 99,25 | 102,50 | 99,25 | 100,25 | 0,50% | 25,00 |
| 16.01.2025 | 98,75 | 100,50 | 98,75 | 99,75 | 0,50% | - |
| 15.01.2025 | 98,00 | 102,50 | 97,75 | 99,25 | 1,53% | 20,00 |
| 14.01.2025 | 95,25 | 98,00 | 94,75 | 97,75 | 2,62% | - |
| 13.01.2025 | 98,25 | 99,25 | 92,75 | 95,25 | -3,54% | - |
| 10.01.2025 | 96,25 | 99,25 | 94,25 | 98,75 | 2,60% | - |
| 09.01.2025 | 96,25 | 96,75 | 96,25 | 96,25 | 0,00% | - |
| 08.01.2025 | 95,75 | 97,25 | 91,75 | 96,25 | 0,00% | - |
| 07.01.2025 | 94,75 | 96,75 | 93,75 | 96,25 | 2,12% | - |
| 06.01.2025 | 91,25 | 96,50 | 90,25 | 94,25 | 3,29% | - |
| 03.01.2025 | 89,75 | 91,25 | 86,75 | 91,25 | 1,67% | - |
| 02.01.2025 | 87,25 | 93,75 | 87,25 | 89,75 | 3,46% | - |
| 30.12.2024 | 87,25 | 87,75 | 86,25 | 86,75 | 0,58% | - |
| 27.12.2024 | 83,75 | 87,75 | 83,75 | 86,25 | 2,99% | - |
| 23.12.2024 | 81,25 | 84,25 | 79,25 | 83,75 | 3,72% | 93,00 |
| 20.12.2024 | 79,25 | 81,75 | 77,75 | 80,75 | 1,89% | - |
| 19.12.2024 | 78,25 | 80,50 | 77,75 | 79,25 | 1,28% | - |
| 18.12.2024 | 79,25 | 83,25 | 76,75 | 78,25 | -1,26% | - |
| 17.12.2024 | 80,75 | 81,75 | 79,25 | 79,25 | -1,86% | - |
| 16.12.2024 | 80,75 | 81,75 | 79,25 | 80,75 | -0,62% | - |
| 13.12.2024 | 82,25 | 84,00 | 80,25 | 81,25 | -1,22% | - |
| 12.12.2024 | 82,75 | 89,50 | 81,25 | 82,25 | -0,60% | 650,00 |
| 11.12.2024 | 78,75 | 83,25 | 78,75 | 82,75 | 5,75% | - |
| 10.12.2024 | 77,75 | 79,75 | 77,25 | 78,25 | 0,64% | - |
| 09.12.2024 | 75,75 | 79,75 | 75,25 | 77,75 | 2,64% | - |
| 06.12.2024 | 76,50 | 78,50 | 75,25 | 75,75 | -0,98% | - |
| 05.12.2024 | 79,25 | 81,00 | 76,25 | 76,50 | -3,16% | - |
| 04.12.2024 | 75,25 | 79,25 | 75,25 | 79,00 | 4,98% | - |
| 03.12.2024 | 76,75 | 77,25 | 74,75 | 75,25 | -1,95% | - |
| 02.12.2024 | 77,25 | 78,50 | 76,25 | 76,75 | -0,65% | - |
| 29.11.2024 | 76,75 | 78,75 | 76,25 | 77,25 | 0,65% | - |
| 28.11.2024 | 76,75 | 77,50 | 76,50 | 76,75 | 0,00% | - |